KabuInsight

ビーロット

3452
スタンダード/不動産業/B-Lot Company Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,495.01,503.01,489.01,499.0-4.0-0.27%73,700
2026-03-121,559.01,559.01,499.01,503.0-51.0-3.28%120,000
2026-03-111,573.01,576.01,554.01,554.0-3.0-0.19%26,800
2026-03-101,549.01,566.01,540.01,557.0+27.0+1.76%49,000
2026-03-091,525.01,533.01,503.01,530.0-57.0-3.59%108,300
2026-03-061,575.01,590.01,563.01,587.0+12.0+0.76%67,400
2026-03-051,575.01,595.01,567.01,575.0+54.0+3.55%69,100
2026-03-041,540.01,559.01,502.01,521.0-59.0-3.73%114,600
2026-03-031,616.01,627.01,580.01,580.0-36.0-2.23%114,300
2026-03-021,621.01,638.01,607.01,616.0-32.0-1.94%131,100
2026-02-271,640.01,648.01,625.01,648.0+14.0+0.86%38,900
2026-02-261,619.01,650.01,615.01,634.0+24.0+1.49%92,300
2026-02-251,580.01,614.01,573.01,610.0+39.0+2.48%97,300
2026-02-241,592.01,608.01,571.01,571.0-30.0-1.87%66,600
2026-02-201,600.01,615.01,590.01,601.0-14.0-0.87%83,600
2026-02-191,590.01,616.01,582.01,615.0+25.0+1.57%58,700
2026-02-181,585.01,594.01,575.01,590.0+12.0+0.76%65,700
2026-02-171,622.01,622.01,575.01,578.0-48.0-2.95%128,600
2026-02-161,655.01,670.01,610.01,626.0+43.0+2.72%190,000
2026-02-131,600.01,610.01,579.01,583.0-27.0-1.68%97,900
2026-02-121,599.01,617.01,591.01,610.0+13.0+0.81%123,400
2026-02-101,566.01,597.01,558.01,597.0+36.0+2.31%98,300
2026-02-091,539.01,561.01,537.01,561.0+26.0+1.69%158,800
2026-02-061,521.01,535.01,508.01,535.0+9.0+0.59%61,500
2026-02-051,530.01,532.01,520.01,526.0-4.0-0.26%47,700
2026-02-041,510.01,536.01,506.01,530.0+13.0+0.86%70,300
2026-02-031,524.01,525.01,500.01,517.00.00.00%45,600
2026-02-021,506.01,526.01,502.01,517.0+17.0+1.13%108,300
2026-01-301,494.01,502.01,486.01,500.0+8.0+0.54%46,800
2026-01-291,480.01,496.01,467.01,492.0+2.0+0.13%65,200
2026-01-281,481.01,493.01,476.01,490.0-2.0-0.13%60,400
2026-01-271,478.01,493.01,469.01,492.0+11.0+0.74%90,600
2026-01-261,480.01,488.01,468.01,481.0-10.0-0.67%89,600
2026-01-231,495.01,503.01,487.01,491.0-11.0-0.73%76,800
2026-01-221,475.01,503.01,473.01,502.0+36.0+2.46%97,000
2026-01-211,491.01,491.01,463.01,466.0-41.0-2.72%152,200
2026-01-201,520.01,520.01,496.01,507.0-10.0-0.66%96,100
2026-01-191,507.01,525.01,497.01,517.0+10.0+0.66%113,500
2026-01-161,507.01,513.01,497.01,507.0-6.0-0.40%106,400
2026-01-151,489.01,520.01,487.01,513.0+23.0+1.54%132,200
2026-01-141,508.01,519.01,490.01,490.0-15.0-1.00%134,300
2026-01-131,535.01,545.01,504.01,505.0-28.0-1.83%154,800
2026-01-091,515.01,533.01,511.01,533.0+18.0+1.19%139,600
2026-01-081,505.01,520.01,505.01,515.0+11.0+0.73%77,000
2026-01-071,485.01,505.01,485.01,504.0+13.0+0.87%93,200
2026-01-061,479.01,495.01,479.01,491.0+12.0+0.81%126,900
2026-01-051,477.01,480.01,459.01,479.0+13.0+0.89%151,900
2025-12-301,474.01,483.01,460.01,466.0-10.0-0.68%162,700
2025-12-291,456.01,495.01,454.01,476.0-54.0-3.53%372,500
2025-12-261,533.01,540.01,523.01,530.0-2.0-0.13%539,400
2025-12-251,520.01,535.01,519.01,532.0+5.0+0.33%151,900
2025-12-241,520.01,539.01,515.01,527.0+5.0+0.33%211,600
2025-12-231,516.01,530.01,515.01,522.0+3.0+0.20%127,900
2025-12-221,516.01,524.01,511.01,519.0+4.0+0.26%185,500
2025-12-191,517.01,525.01,509.01,515.00.00.00%152,200
2025-12-181,515.01,522.01,507.01,515.0-5.0-0.33%130,400
2025-12-171,525.01,525.01,515.01,520.0+6.0+0.40%116,700
2025-12-161,516.01,524.01,502.01,514.0-22.0-1.43%152,700
2025-12-151,516.01,536.01,505.01,536.0+22.0+1.45%95,400
2025-12-121,510.01,523.01,500.01,514.0+16.0+1.07%89,800
2025-12-111,520.01,528.01,495.01,498.0-16.0-1.06%170,200
2025-12-101,510.01,521.01,505.01,514.0+1.0+0.07%62,300
2025-12-091,534.01,537.01,505.01,513.0-21.0-1.37%131,900
2025-12-081,529.01,541.01,526.01,534.0+2.0+0.13%90,600
2025-12-051,537.01,546.01,525.01,532.0-10.0-0.65%56,900
2025-12-041,532.01,544.01,528.01,542.0+10.0+0.65%82,600
2025-12-031,522.01,532.01,508.01,532.0+12.0+0.79%93,400
2025-12-021,535.01,543.01,516.01,520.0-16.0-1.04%97,600
2025-12-011,572.01,572.01,536.01,536.0-36.0-2.29%140,100
2025-11-281,580.01,592.01,569.01,572.0-6.0-0.38%87,000
2025-11-271,562.01,578.01,556.01,578.0+17.0+1.09%70,200
2025-11-261,525.01,565.01,520.01,561.0+51.0+3.38%115,400
2025-11-251,550.01,555.01,500.01,510.0-15.0-0.98%120,200
2025-11-211,515.01,529.01,515.01,525.0+3.0+0.20%80,900
2025-11-201,535.01,543.01,512.01,522.0+6.0+0.40%163,600
2025-11-191,510.01,523.01,495.01,516.0+16.0+1.07%106,100
2025-11-181,534.01,543.01,488.01,500.0-44.0-2.85%259,900
2025-11-171,618.01,618.01,533.01,544.0-194.0-11.16%532,100
2025-11-141,746.01,755.01,729.01,738.0-15.0-0.86%92,600
2025-11-131,756.01,771.01,733.01,753.0+4.0+0.23%79,300
2025-11-121,739.01,755.01,728.01,749.0+20.0+1.16%56,600
2025-11-111,742.01,744.01,715.01,729.0+5.0+0.29%39,200
2025-11-101,725.01,741.01,708.01,724.0+18.0+1.06%31,800
2025-11-071,691.01,707.01,688.01,706.0+7.0+0.41%39,400
2025-11-061,685.01,711.01,685.01,699.0+14.0+0.83%45,400
2025-11-051,693.01,696.01,639.01,685.0-16.0-0.94%117,200
2025-11-041,736.01,736.01,701.01,701.0-44.0-2.52%77,800
2025-10-311,742.01,749.01,729.01,745.0+5.0+0.29%30,100
2025-10-301,728.01,750.01,720.01,740.0+22.0+1.28%50,400
2025-10-291,753.01,753.01,711.01,718.0-39.0-2.22%117,200
2025-10-281,782.01,787.01,750.01,757.0-15.0-0.85%51,600
2025-10-271,765.01,786.01,759.01,772.0+22.0+1.26%57,000
2025-10-241,765.01,765.01,734.01,750.0-12.0-0.68%73,000
2025-10-231,730.01,764.01,730.01,762.0+35.0+2.03%49,000
2025-10-221,759.01,759.01,725.01,727.0-19.0-1.09%90,200
2025-10-211,767.01,771.01,746.01,746.0-4.0-0.23%49,100
2025-10-201,760.01,760.01,730.01,750.0+22.0+1.27%49,200
2025-10-171,755.01,764.01,727.01,728.0-41.0-2.32%53,600
2025-10-161,769.01,775.01,758.01,769.00.00.00%29,900
2025-10-151,733.01,769.01,733.01,769.0+41.0+2.37%48,900
2025-10-141,759.01,775.01,715.01,728.0-60.0-3.36%141,800
2025-10-101,805.01,812.01,788.01,788.0-17.0-0.94%57,400
2025-10-091,810.01,825.01,792.01,805.0+2.0+0.11%56,600
2025-10-081,801.01,830.01,800.01,803.0-1.0-0.06%47,700
2025-10-071,836.01,836.01,798.01,804.0-26.0-1.42%65,700
2025-10-061,850.01,860.01,814.01,830.0+11.0+0.60%133,800
2025-10-031,800.01,819.01,792.01,819.0+40.0+2.25%51,000
2025-10-021,816.01,835.01,758.01,779.0-30.0-1.66%146,200
2025-10-011,859.01,859.01,801.01,809.0-62.0-3.31%168,900
2025-09-301,910.01,910.01,863.01,871.0-43.0-2.25%112,600
2025-09-291,907.01,917.01,880.01,914.0+29.0+1.54%105,900
2025-09-261,842.01,894.01,842.01,885.0+40.0+2.17%76,800
2025-09-251,858.01,869.01,845.01,845.0-16.0-0.86%45,400
2025-09-241,873.01,881.01,849.01,861.0-16.0-0.85%86,800
2025-09-221,825.01,888.01,825.01,877.0+55.0+3.02%141,800
2025-09-191,850.01,862.01,805.01,822.0-26.0-1.41%123,700
2025-09-181,850.01,854.01,832.01,848.0+10.0+0.54%76,400
2025-09-171,870.01,870.01,827.01,838.0-41.0-2.18%129,100
2025-09-161,898.01,907.01,862.01,879.0-17.0-0.90%118,500
2025-09-121,847.01,906.01,839.01,896.0——169,500

直近120営業日分を表示